HUBEI FEILIHUAQUARTZ GLASS CO.LTD
銘柄コード：取扱いなし

ティッカー：300395

  • 株価 (CNY)
    93.760
  • 前日比
    +2.430 (+2.66%)
  • 出来高
    22,143,041

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 92.050 95.620 91.480 93.760 22,143,041 2,064,340,354
2026/04/02 93.840 94.200 90.100 91.330 16,662,981 1,539,117,897
2026/04/01 94.490 96.900 93.500 94.800 20,833,244 1,977,543,603
2026/03/31 94.890 95.480 91.200 91.400 19,566,487 1,824,428,164
2026/03/30 92.710 96.700 91.530 95.850 19,736,207 1,859,101,358
2026/03/27 92.000 95.800 91.300 94.200 16,311,233 1,522,245,819
2026/03/26 96.530 97.740 93.590 94.120 19,287,801 1,841,888,556
2026/03/25 96.020 99.890 96.020 97.100 24,546,973 2,387,377,226
2026/03/24 93.860 95.060 90.380 94.960 23,037,786 2,155,530,447
2026/03/23 93.960 96.960 91.330 92.310 27,448,847 2,570,310,033
2026/03/20 101.980 102.600 97.640 97.870 27,552,191 2,755,839,024
2026/03/19 105.000 105.790 100.010 101.020 31,150,658 3,207,115,994
2026/03/18 110.720 111.650 106.150 109.300 26,308,314 2,879,576,508
2026/03/17 124.500 126.220 109.220 109.350 46,587,367 5,465,746,364
2026/03/16 113.100 118.800 109.180 118.650 45,879,881 5,273,089,423
2026/03/13 112.000 115.190 108.010 113.900 38,486,466 4,321,067,970
2026/03/12 113.720 117.000 110.150 112.790 24,480,977 2,776,510,006
2026/03/11 113.900 118.330 112.300 112.930 30,827,592 3,525,597,559
2026/03/10 110.150 115.660 109.920 113.500 35,740,101 4,013,881,393
2026/03/09 106.630 107.550 100.600 107.150 32,159,378 3,392,251,589
2026/03/06 112.610 113.300 109.830 110.290 24,230,579 2,701,891,287
2026/03/05 114.930 117.990 111.220 113.480 40,475,833 4,630,637,674
2026/03/04 111.180 113.860 109.000 110.790 35,957,187 3,998,708,873
2026/03/03 130.800 130.820 112.000 112.430 64,722,020 7,864,534,455
2026/03/02 134.320 135.880 128.100 129.500 44,387,153 5,856,884,838
2026/02/27 127.430 134.930 124.910 134.320 62,762,684 8,184,097,086
2026/02/26 123.020 132.500 122.810 130.020 64,819,691 8,237,772,479
2026/02/25 103.000 124.630 102.000 123.580 77,865,905 8,822,401,701
2026/02/24 99.000 105.700 98.460 103.860 42,023,241 4,276,074,887
2026/02/13 99.420 99.900 95.810 95.930 23,579,871 2,305,286,088
2026/02/12 99.000 101.880 97.300 100.420 32,302,475 3,218,941,633
2026/02/11 96.910 104.600 96.910 99.000 41,150,189 4,088,477,028
2026/02/10 93.870 99.290 92.900 95.850 30,495,281 2,911,613,191
2026/02/09 88.860 94.940 87.880 94.290 30,209,260 2,763,920,720
2026/02/06 88.010 89.550 84.560 87.120 19,501,843 1,702,705,912
2026/02/05 93.500 93.500 89.690 89.690 23,886,200 2,187,856,489
2026/02/04 93.950 96.010 92.380 95.240 23,126,643 2,183,039,465
2026/02/03 93.000 95.310 89.680 94.910 25,688,367 2,394,798,013
2026/02/02 96.310 99.690 92.000 92.000 19,770,896 1,878,235,120
2026/01/30 93.130 97.520 90.960 96.060 22,642,752 2,137,872,036
2026/01/29 96.550 98.200 93.780 93.880 23,560,114 2,252,405,798
2026/01/28 96.080 99.300 93.070 98.230 33,910,970 3,278,173,469
2026/01/27 92.250 96.480 90.580 95.600 27,545,173 2,581,740,202
2026/01/26 92.020 95.160 92.010 92.850 19,158,238 1,781,907,716
2026/01/23 96.000 96.500 92.590 92.990 21,081,479 1,992,621,395
2026/01/22 94.550 96.910 92.930 95.150 21,333,354 2,024,215,294
2026/01/21 90.920 95.000 90.300 94.550 21,245,527 1,969,301,011
2026/01/20 98.790 98.790 90.200 91.200 34,142,221 3,234,804,728
2026/01/19 95.980 100.670 95.270 98.850 29,538,920 2,885,730,942
2026/01/16 94.000 97.900 93.000 96.400 37,254,591 3,551,293,887
2026/01/15 97.040 99.930 94.160 97.450 38,826,769 3,771,826,474
2026/01/14 90.850 95.150 90.850 93.900 28,953,329 2,683,611,681
2026/01/13 93.450 96.000 90.580 90.840 29,102,561 2,698,316,699
2026/01/12 94.230 95.480 93.250 94.430 27,781,822 2,621,145,451
2026/01/09 94.620 97.300 92.900 95.630 31,581,442 3,003,789,902
2026/01/08 96.220 97.770 93.800 94.650 36,791,459 3,517,631,394
2026/01/07 96.820 99.830 90.530 97.850 46,301,517 4,456,868,272
2026/01/06 103.620 107.000 99.000 100.590 33,424,080 3,427,722,964
2026/01/05 102.000 103.000 98.520 102.580 29,786,802 3,024,105,073
2025/12/31 105.190 105.340 99.890 100.300 33,840,670 3,474,759,995
2025/12/30 106.280 111.500 103.780 104.300 35,131,256 3,740,249,170
2025/12/29 106.980 109.290 103.000 107.620 34,735,114 3,707,018,203
2025/12/26 105.100 106.650 103.010 104.210 29,801,087 3,121,440,355
2025/12/25 108.030 108.950 104.180 104.910 32,062,978 3,415,268,259
2025/12/24 104.390 113.050 102.300 108.950 46,436,040 4,976,666,496
2025/12/23 97.000 106.660 96.500 103.200 45,960,426 4,634,649,357
2025/12/22 90.780 99.900 90.080 97.240 42,735,591 4,038,513,349
2025/12/19 93.570 93.870 89.030 89.180 28,331,673 2,589,869,058
2025/12/18 94.900 96.560 92.180 92.200 35,661,308 3,350,736,499
2025/12/17 90.860 97.490 90.860 96.800 47,671,837 4,481,271,857
2025/12/16 92.910 93.790 88.220 92.500 47,754,778 4,386,515,133
2025/12/15 83.700 94.990 82.210 91.800 47,881,774 4,221,975,422
2025/12/12 86.140 86.660 82.660 84.590 29,240,221 2,485,784,287
2025/12/11 91.800 92.800 86.860 86.960 33,898,983 3,037,518,371
2025/12/10 84.800 91.000 81.960 89.990 47,503,352 4,129,822,664
2025/12/09 82.010 86.490 82.010 84.040 28,947,558 2,421,101,382
2025/12/08 80.030 84.180 79.110 81.590 27,871,907 2,263,965,325
2025/12/05 77.700 81.010 77.600 80.320 21,611,775 1,710,734,079
2025/12/04 75.030 79.470 75.020 78.330 21,957,748 1,689,923,180
2025/12/03 74.680 77.380 74.680 75.580 13,530,460 1,022,632,166
2025/12/02 76.320 77.090 74.860 75.410 13,301,469 1,009,847,526
2025/12/01 78.900 78.900 76.320 76.680 22,356,795 1,737,122,971
2025/11/28 78.070 80.000 77.000 78.330 17,804,638 1,394,993,387
2025/11/27 77.510 83.120 77.410 78.610 30,210,887 2,391,569,342
2025/11/26 76.060 79.500 75.500 77.340 24,649,400 1,900,468,740
2025/11/25 76.890 79.730 75.030 77.140 32,492,698 2,508,355,053
2025/11/24 72.370 73.260 71.030 72.300 21,260,321 1,535,845,589
2025/11/21 72.670 73.580 69.010 69.550 21,579,091 1,536,485,226
2025/11/20 76.000 77.380 74.170 75.500 19,577,117 1,483,211,326
2025/11/19 74.440 74.640 72.600 73.160 13,554,500 999,102,195
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。